Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Shipping Inc (NY: DSX )

2.810 -0.030 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.325 7.372 7.264 7.345 699,131 +0.02(+0.28%)
Jun 27, 2014 7.420 7.446 7.305 7.325 651,103 -0.09(-1.27%)
Jun 26, 2014 7.413 7.446 7.352 7.420 268,890 +0.01(+0.09%)
Jun 25, 2014 7.446 7.514 7.406 7.413 729,414 -0.05(-0.72%)
Jun 24, 2014 7.595 7.615 7.453 7.467 655,524 -0.09(-1.25%)
Jun 23, 2014 7.676 7.730 7.521 7.561 967,396 -0.18(-2.27%)
Jun 20, 2014 7.898 7.925 7.693 7.737 608,120 -0.16(-2.05%)
Jun 19, 2014 8.027 8.047 7.871 7.898 754,904 -0.14(-1.76%)
Jun 18, 2014 8.229 8.229 7.946 8.040 816,836 -0.18(-2.21%)
Jun 17, 2014 8.020 8.222 7.932 8.222 1,167,978 +0.18(+2.18%)
Jun 16, 2014 7.730 8.047 7.703 8.047 1,466,028 +0.33(+4.28%)
Jun 13, 2014 7.683 7.824 7.642 7.716 1,209,665 +0.05(+0.70%)
Jun 12, 2014 7.979 8.033 7.629 7.662 1,057,959 -0.33(-4.14%)
Jun 11, 2014 8.054 8.067 7.912 7.993 811,509 +0.03(+0.42%)
Jun 10, 2014 7.764 8.006 7.710 7.959 737,319 +0.23(+2.97%)
Jun 06, 2014 7.817 7.817 7.669 7.730 633,058 -0.06(-0.78%)
Jun 05, 2014 7.629 7.797 7.554 7.790 543,466 +0.16(+2.03%)
Jun 04, 2014 7.291 7.635 7.271 7.635 675,921 +0.30(+4.14%)
Jun 03, 2014 7.305 7.366 7.210 7.332 320,665 +0.00(+0.00%)
Jun 02, 2014 7.352 7.359 7.177 7.332 465,981 -0.02(-0.28%)
May 30, 2014 7.453 7.453 7.268 7.352 411,862 -0.11(-1.45%)
May 29, 2014 7.521 7.521 7.420 7.460 299,363 -0.03(-0.45%)
May 28, 2014 7.494 7.561 7.453 7.494 282,734 -0.04(-0.54%)
May 27, 2014 7.642 7.716 7.514 7.534 360,611 -0.10(-1.33%)
May 23, 2014 7.453 7.635 7.635 7.635 834,690 +0.18(+2.44%)
May 22, 2014 7.393 7.521 7.376 7.453 330,281 +0.05(+0.73%)
May 21, 2014 7.305 7.426 7.305 7.399 515,840 +0.09(+1.29%)
May 20, 2014 7.386 7.453 7.264 7.305 568,934 -0.08(-1.10%)
May 19, 2014 7.318 7.500 7.318 7.386 588,964 +0.02(+0.27%)
May 16, 2014 7.244 7.372 7.224 7.366 437,698 +0.07(+0.92%)
May 15, 2014 7.554 7.554 7.055 7.298 1,245,782 -0.17(-2.26%)
May 14, 2014 7.487 7.635 7.420 7.467 780,796 -0.01(-0.09%)
May 13, 2014 7.386 7.480 7.328 7.473 806,689 +0.10(+1.37%)
May 12, 2014 7.318 7.440 7.278 7.372 1,122,413 +0.13(+1.77%)
May 09, 2014 7.170 7.285 7.123 7.244 577,380 +0.04(+0.56%)
May 08, 2014 7.453 7.467 7.190 7.204 882,293 -0.22(-2.91%)
May 07, 2014 7.554 7.608 7.406 7.420 921,305 -0.13(-1.79%)
May 06, 2014 7.548 7.669 7.494 7.554 477,861 -0.01(-0.18%)
May 05, 2014 7.649 7.676 7.514 7.568 625,226 -0.13(-1.75%)
May 02, 2014 7.743 7.946 7.693 7.703 727,964 -0.03(-0.35%)
May 01, 2014 7.615 7.871 7.588 7.730 743,832 +0.13(+1.78%)
Apr 30, 2014 7.588 7.635 7.393 7.595 884,529 -0.01(-0.09%)
Apr 29, 2014 7.662 7.737 7.529 7.602 621,322 -0.01(-0.09%)
Apr 28, 2014 7.811 7.865 7.561 7.608 987,734 -0.22(-2.76%)
Apr 25, 2014 7.959 8.013 7.797 7.824 533,208 -0.17(-2.11%)
Apr 24, 2014 8.040 8.067 7.946 7.993 733,494 -0.01(-0.08%)
Apr 23, 2014 8.074 8.195 7.993 8.000 584,977 -0.04(-0.50%)
Apr 22, 2014 7.932 8.114 7.905 8.040 761,534 +0.13(+1.71%)
Apr 21, 2014 7.973 8.006 7.858 7.905 295,989 -0.05(-0.59%)
Apr 17, 2014 7.831 7.952 7.952 7.952 545,440 +0.09(+1.20%)
Apr 16, 2014 7.831 7.912 7.750 7.858 839,592 +0.07(+0.95%)
Apr 15, 2014 7.986 7.986 7.696 7.784 1,102,036 -0.10(-1.28%)
Apr 14, 2014 7.777 7.898 7.716 7.885 760,480 +0.16(+2.10%)
Apr 11, 2014 7.871 7.878 7.595 7.723 778,274 -0.21(-2.64%)
Apr 10, 2014 8.074 8.155 7.892 7.932 683,239 -0.18(-2.16%)
Apr 09, 2014 7.932 8.134 7.932 8.107 818,507 +0.18(+2.30%)
Apr 08, 2014 7.871 8.000 7.838 7.925 562,387 +0.01(+0.17%)
Apr 07, 2014 8.067 8.175 7.844 7.912 1,221,971 -0.27(-3.30%)
Apr 04, 2014 8.027 8.249 8.000 8.182 998,966 +0.19(+2.36%)
Apr 03, 2014 8.188 8.310 7.993 7.993 1,741,279 -0.17(-2.07%)
Apr 02, 2014 8.263 8.303 8.151 8.161 684,698 -0.11(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.